株価チャート
2011/08/05~2011/12/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 | 10/1, 株式併合 10→1 |
2011 |
12/30 | 830 | 840 | 810 | 820 | -1.2% | 31,800 | - | -0.12% | - | - |
12/29 | 830 | 840 | 820 | 830 | +1.22% | 16,600 | - | +1.47% | - | - |
12/28 | 820 | 840 | 810 | 820 | 0% | 25,200 | - | +0.61% | - | - |
12/27 | 830 | 830 | 810 | 820 | -1.2% | 43,000 | - | +0.74% | - | - |
12/26 | 850 | 850 | 830 | 830 | -1.19% | 41,800 | - | +2.09% | - | - |
12/22 | 850 | 850 | 830 | 840 | -2.33% | 79,900 | - | +3.58% | - | - |
12/21 | 880 | 920 | 850 | 860 | +7.5% | 611,400 | - | +6.17% | - | - |
12/20 | 800 | 810 | 790 | 800 | 0% | 13,300 | - | -0.99% | - | - |
12/19 | 820 | 820 | 800 | 800 | -3.61% | 20,400 | - | -0.99% | - | - |
12/16 | 840 | 840 | 810 | 830 | +2.47% | 14,600 | - | +2.6% | - | - |
12/15 | 830 | 840 | 810 | 810 | -3.57% | 17,300 | - | +0.25% | - | - |
12/14 | 830 | 880 | 820 | 840 | +2.44% | 99,100 | - | +3.83% | - | - |
12/13 | 820 | 830 | 820 | 820 | -1.2% | 11,200 | - | +1.49% | - | - |
12/12 | 840 | 840 | 820 | 830 | -1.19% | 12,900 | - | +2.47% | - | - |
12/09 | 830 | 840 | 820 | 840 | +2.44% | 15,700 | - | +3.7% | - | - |
12/08 | 840 | 840 | 820 | 820 | -2.38% | 6,000 | - | +1.23% | - | - |
12/07 | 820 | 850 | 820 | 840 | +2.44% | 18,600 | - | +3.58% | - | - |
12/06 | 840 | 850 | 810 | 820 | -3.53% | 45,400 | - | +1.11% | - | - |
12/05 | 860 | 860 | 830 | 850 | 0% | 25,200 | - | +4.55% | - | - |
12/02 | 840 | 880 | 820 | 850 | +2.41% | 61,300 | - | +4.55% | - | - |
12/01 | 810 | 850 | 800 | 830 | +3.75% | 53,500 | - | +2.09% | - | - |
11/30 | 800 | 810 | 790 | 800 | -1.23% | 19,800 | - | -1.72% | - | - |
11/29 | 780 | 840 | 770 | 810 | +5.19% | 143,800 | - | -0.74% | - | - |
11/28 | 740 | 770 | 740 | 770 | +4.05% | 10,200 | - | -5.87% | - | - |
11/25 | 730 | 750 | 730 | 740 | 0% | 11,700 | - | -9.87% | - | - |
11/24 | 770 | 770 | 740 | 740 | -3.9% | 26,900 | - | -10.3% | - | - |
11/22 | 770 | 780 | 770 | 770 | -1.28% | 8,600 | - | -7.12% | - | - |
11/21 | 800 | 800 | 780 | 780 | -2.5% | 8,800 | - | -6.25% | - | - |
11/18 | 790 | 800 | 790 | 800 | +1.27% | 12,100 | - | -4.19% | - | - |
11/17 | 790 | 790 | 780 | 790 | -1.25% | 9,100 | - | -5.73% | - | - |
11/16 | 810 | 820 | 790 | 800 | -1.23% | 17,300 | - | -4.88% | - | - |
11/15 | 820 | 820 | 810 | 810 | -1.22% | 8,700 | - | -4.03% | - | - |
11/14 | 820 | 840 | 810 | 820 | +1.23% | 7,300 | - | -3.19% | - | - |
11/11 | 820 | 820 | 800 | 810 | 0% | 10,100 | - | -4.48% | - | - |
11/10 | 810 | 810 | 800 | 810 | -2.41% | 14,700 | - | -4.59% | - | - |
11/09 | 820 | 830 | 800 | 830 | 0% | 28,600 | - | -2.35% | - | - |
11/08 | 840 | 840 | 820 | 830 | -2.35% | 17,400 | - | -2.58% | - | - |
11/07 | 850 | 850 | 840 | 850 | +1.19% | 5,700 | - | -0.35% | - | - |
11/04 | 830 | 850 | 830 | 840 | +1.2% | 8,700 | - | -1.64% | - | - |
11/02 | 850 | 850 | 830 | 830 | -2.35% | 12,900 | - | -2.81% | - | - |
11/01 | 850 | 850 | 840 | 850 | 0% | 7,100 | - | -0.47% | - | - |
10/31 | 860 | 860 | 850 | 850 | -1.16% | 5,700 | - | -0.35% | - | - |
10/28 | 860 | 860 | 840 | 860 | 0% | 24,700 | - | +0.7% | - | - |
10/27 | 850 | 860 | 840 | 860 | +1.18% | 13,500 | - | +0.47% | - | - |
10/26 | 840 | 850 | 830 | 850 | +1.19% | 9,400 | - | -0.93% | - | - |
10/25 | 850 | 850 | 840 | 840 | -1.18% | 19,500 | - | -2.55% | - | - |
10/24 | 860 | 860 | 840 | 850 | -1.16% | 19,300 | - | -1.73% | - | - |
10/21 | 850 | 860 | 840 | 860 | +1.18% | 6,000 | - | -0.69% | - | - |
10/20 | 850 | 850 | 830 | 850 | +1.19% | 8,600 | - | -2.3% | - | - |
10/19 | 850 | 860 | 830 | 840 | 0% | 14,200 | - | -3.78% | - | - |
10/18 | 850 | 860 | 840 | 840 | -2.33% | 5,400 | - | -4.33% | - | - |
10/17 | 860 | 870 | 850 | 860 | +2.38% | 14,800 | - | -2.71% | - | - |
10/14 | 870 | 870 | 840 | 840 | -3.45% | 19,300 | - | -5.41% | - | - |
10/13 | 880 | 900 | 860 | 870 | -1.14% | 38,000 | - | -2.58% | - | - |
10/12 | 890 | 900 | 880 | 880 | 0% | 16,000 | - | -2.11% | - | - |
10/11 | 880 | 900 | 870 | 880 | 0% | 22,500 | - | -2.55% | - | - |
10/07 | 850 | 880 | 850 | 880 | +3.53% | 42,000 | - | -2.87% | - | - |
10/06 | 830 | 860 | 820 | 850 | +2.41% | 23,000 | - | -6.59% | - | - |
10/05 | 850 | 850 | 830 | 830 | -1.19% | 9,600 | - | -9.39% | - | - |
10/04 | 860 | 860 | 840 | 840 | -3.45% | 10,200 | - | -8.5% | - | - |
10/03 | 850 | 870 | 850 | 870 | +1.16% | 16,600 | - | -5.43% | - | - |
09/30 | 890 | 890 | 850 | 860 | -2.27% | 26,500 | 82億7106万 | -6.62% | 11.63 | 2.9 |
09/29 | 830 | 880 | 830 | 880 | +4.76% | 30,600 | - | -4.45% | - | - |
09/28 | 840 | 860 | 840 | 840 | +1.2% | 28,000 | - | -8.79% | - | - |
09/27 | 850 | 850 | 820 | 830 | +1.22% | 27,100 | - | -9.98% | - | - |
09/26 | 880 | 880 | 820 | 820 | -6.82% | 51,000 | - | -11.26% | - | - |
09/22 | 900 | 900 | 880 | 880 | -2.22% | 20,600 | - | -5.07% | - | - |
09/21 | 920 | 920 | 900 | 900 | -1.1% | 11,300 | - | -3.02% | - | - |
09/20 | 930 | 930 | 910 | 910 | -3.19% | 18,100 | - | -1.94% | - | - |
09/16 | 920 | 940 | 910 | 940 | +2.17% | 25,300 | - | +1.29% | - | - |
09/15 | 900 | 920 | 900 | 920 | +3.37% | 22,400 | - | -0.76% | - | - |
09/14 | 940 | 950 | 890 | 890 | -5.32% | 52,100 | - | -3.99% | - | - |
09/13 | 940 | 940 | 930 | 940 | +1.08% | 21,800 | - | +1.29% | - | - |
09/12 | 940 | 950 | 930 | 930 | -4.12% | 37,900 | - | +0.54% | - | - |
09/09 | 970 | 970 | 960 | 970 | -1.02% | 29,500 | - | +5.09% | - | - |
09/08 | 980 | 980 | 960 | 980 | +2.08% | 23,600 | - | +6.52% | - | - |
09/07 | 990 | 990 | 950 | 960 | -2.04% | 86,600 | - | +4.46% | - | - |
09/06 | 1,070 | 1,080 | 980 | 980 | -3.92% | 421,300 | - | +6.64% | - | - |
09/05 | 970 | 1,050 | 970 | 1,020 | +4.08% | 298,500 | - | +10.75% | - | - |
09/02 | 960 | 990 | 950 | 980 | +2.08% | 48,800 | - | +6.41% | - | - |
09/01 | 980 | 990 | 960 | 960 | -2.04% | 70,200 | - | +4.12% | - | - |
08/31 | 990 | 1,000 | 970 | 980 | -1.01% | 178,900 | - | +6.06% | - | - |
08/30 | 920 | 1,000 | 920 | 990 | +11.24% | 479,200 | - | +6.91% | - | - |
08/29 | 890 | 900 | 880 | 890 | 0% | 22,700 | - | -4.09% | - | - |
08/26 | 880 | 890 | 870 | 890 | +1.14% | 24,400 | - | -4.61% | - | - |
08/25 | 880 | 900 | 880 | 880 | +1.15% | 21,200 | - | -6.28% | - | - |
08/24 | 880 | 880 | 870 | 870 | 0% | 17,700 | - | -8.03% | - | - |
08/23 | 870 | 880 | 860 | 870 | 0% | 14,400 | - | -9% | - | - |
08/22 | 880 | 890 | 870 | 870 | -1.14% | 24,200 | - | -9.94% | - | - |
08/19 | 880 | 890 | 870 | 880 | -1.12% | 26,000 | - | -9.74% | - | - |
08/18 | 900 | 910 | 880 | 890 | -2.2% | 20,900 | - | -9.74% | - | - |
08/17 | 900 | 910 | 900 | 910 | 0% | 17,800 | - | -8.73% | - | - |
08/16 | 920 | 920 | 900 | 910 | 0% | 14,300 | - | -9.36% | - | - |
08/15 | 920 | 930 | 910 | 910 | 0% | 6,400 | - | -10.08% | - | - |
08/12 | 940 | 940 | 910 | 910 | -1.09% | 21,200 | - | -10.34% | - | - |
08/11 | 870 | 920 | 870 | 920 | +1.1% | 50,000 | - | -9.63% | - | - |
08/10 | 920 | 930 | 900 | 910 | +5.81% | 60,300 | - | -10.78% | - | - |
08/09 | 810 | 870 | 810 | 860 | -2.27% | 109,000 | - | -16.02% | - | - |
08/08 | 900 | 920 | 880 | 880 | -2.22% | 36,300 | - | -14.23% | - | - |
08/05 | 900 | 920 | 900 | 900 | -5.26% | 58,800 | - | -12.37% | - | - |